Canada markets open in 5 hours 12 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
315.49+5.49 (+1.77%)
At close: 04:00PM EDT
317.50 +2.01 (+0.64%)
Pre-Market: 04:01AM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240719C000950002024-06-05 10:42AM EDT95.00234.340.000.000.00--00.00%
SPOT240719C001050002024-05-20 10:29AM EDT105.00208.150.000.000.00--00.00%
SPOT240719C001150002024-05-31 9:30AM EDT115.00188.100.000.000.00-100.00%
SPOT240719C001200002024-05-14 11:07AM EDT120.00170.760.000.000.00-4000.00%
SPOT240719C001400002023-12-11 2:22PM EDT140.0068.1066.0574.150.00--10.00%
SPOT240719C001450002024-02-12 3:24PM EDT145.0094.35112.15119.950.00-210.00%
SPOT240719C001500002024-05-31 1:29PM EDT150.00144.900.000.000.00-2400.00%
SPOT240719C001550002024-02-12 3:57PM EDT155.0085.35102.85110.150.00-210.00%
SPOT240719C001650002024-02-20 10:44AM EDT165.0084.0096.95101.900.00-2150.00%
SPOT240719C001700002023-12-27 11:09AM EDT170.0037.6254.1055.500.00-120.00%
SPOT240719C001750002024-05-31 9:30AM EDT175.00128.600.000.000.00-100.00%
SPOT240719C001800002024-02-14 4:06PM EDT180.0070.5679.2081.600.00-1100.00%
SPOT240719C001850002024-02-21 3:28PM EDT185.0066.1581.6586.150.00-470.00%
SPOT240719C001900002024-03-11 10:34AM EDT190.0071.25112.35120.250.00-180.00%
SPOT240719C001950002024-04-04 3:46PM EDT195.00105.65101.30106.800.00-1400.00%
SPOT240719C002000002024-06-05 10:27AM EDT200.00129.870.000.000.00-1000.00%
SPOT240719C002100002024-05-13 3:40PM EDT210.0081.70102.65110.700.00-127176.00%
SPOT240719C002200002024-04-23 12:08PM EDT220.00100.000.000.000.00-12040.00%
SPOT240719C002300002024-06-10 11:27AM EDT230.0080.830.000.000.00-100.00%
SPOT240719C002400002024-06-07 9:58AM EDT240.0078.860.000.000.00-200.00%
SPOT240719C002500002024-06-10 9:54AM EDT250.0058.370.000.000.00-100.00%
SPOT240719C002600002024-06-12 11:02AM EDT260.0052.990.000.000.00-200.00%
SPOT240719C002700002024-06-12 11:02AM EDT270.0043.690.000.000.00-200.00%
SPOT240719C002800002024-06-12 3:11PM EDT280.0038.500.000.000.00-300.00%
SPOT240719C002900002024-06-12 12:31PM EDT290.0028.420.000.000.00-300.00%
SPOT240719C003000002024-06-12 3:36PM EDT300.0022.780.000.000.00-1500.00%
SPOT240719C003100002024-06-12 2:57PM EDT310.0015.460.000.000.00-10700.00%
SPOT240719C003200002024-06-12 3:24PM EDT320.0011.400.000.000.00-7500.78%
SPOT240719C003300002024-06-12 3:58PM EDT330.007.750.000.000.00-4003.13%
SPOT240719C003400002024-06-12 3:26PM EDT340.004.700.000.000.00-4306.25%
SPOT240719C003500002024-06-12 3:43PM EDT350.003.100.000.000.00-606.25%
SPOT240719C003600002024-06-12 1:41PM EDT360.001.700.000.000.00-4606.25%
SPOT240719C003700002024-06-12 10:21AM EDT370.001.110.000.000.00-1012.50%
SPOT240719C003800002024-06-12 3:54PM EDT380.000.900.000.000.00-14012.50%
SPOT240719C003900002024-06-12 9:39AM EDT390.001.460.000.000.00-2012.50%
SPOT240719C004000002024-06-12 10:10AM EDT400.000.400.000.000.00-7012.50%
SPOT240719C004100002024-06-12 10:12AM EDT410.000.310.000.000.00-42012.50%
SPOT240719C004200002024-06-12 2:24PM EDT420.000.250.000.000.00-10012.50%
SPOT240719C004400002024-05-20 1:50PM EDT440.000.200.000.000.00-1025.00%
SPOT240719C004500002024-05-31 11:53AM EDT450.000.150.000.000.00-1025.00%
SPOT240719C004600002024-06-12 2:33PM EDT460.000.120.000.000.00-6025.00%
SPOT240719C004700002024-06-04 10:06AM EDT470.000.200.000.000.00-11025.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPOT240719P000950002024-01-31 4:34PM EDT95.000.390.000.000.00-1150.00%
SPOT240719P001000002023-11-29 4:59PM EDT100.001.300.951.150.00--2187.16%
SPOT240719P001050002024-03-07 12:07PM EDT105.000.180.010.440.00-37144.14%
SPOT240719P001100002023-12-15 10:57AM EDT110.001.450.811.900.00-11180.37%
SPOT240719P001150002024-01-10 1:07PM EDT115.001.400.120.320.00-67132.52%
SPOT240719P001250002023-12-04 11:15AM EDT125.002.702.892.990.00--3186.77%
SPOT240719P001300002024-01-31 2:37PM EDT130.001.400.000.000.00-1850.00%
SPOT240719P001350002024-02-06 12:03PM EDT135.000.680.320.520.00-17122.75%
SPOT240719P001400002024-03-25 3:31PM EDT140.000.480.002.550.00-12140.72%
SPOT240719P001450002024-04-23 3:52PM EDT145.000.070.000.000.00-2125650.00%
SPOT240719P001500002024-04-25 9:30AM EDT150.000.100.032.620.00-210130.91%
SPOT240719P001550002024-05-07 9:30AM EDT155.000.050.000.000.00-15850.00%
SPOT240719P001600002024-05-17 9:30AM EDT160.000.050.000.000.00-3050.00%
SPOT240719P001650002024-02-29 12:58PM EDT165.001.270.621.000.00-5143106.25%
SPOT240719P001700002024-04-15 12:17PM EDT170.000.800.002.850.00-128112.79%
SPOT240719P001750002024-05-16 1:58PM EDT175.000.080.000.000.00-400050.00%
SPOT240719P001800002024-05-28 1:28PM EDT180.000.120.000.000.00-2025.00%
SPOT240719P001850002024-05-28 1:25PM EDT185.000.130.000.000.00-7025.00%
SPOT240719P001900002024-06-12 12:49PM EDT190.000.120.000.000.00-4025.00%
SPOT240719P001950002024-05-14 1:15PM EDT195.000.220.000.000.00-20025.00%
SPOT240719P002000002024-06-05 1:10PM EDT200.000.180.000.000.00-30025.00%
SPOT240719P002100002024-05-30 9:30AM EDT210.000.300.000.000.00-12025.00%
SPOT240719P002200002024-06-04 10:31AM EDT220.000.610.000.000.00-6025.00%
SPOT240719P002300002024-06-12 11:00AM EDT230.000.250.000.000.00-2025.00%
SPOT240719P002400002024-06-10 9:30AM EDT240.000.490.000.000.00-1012.50%
SPOT240719P002500002024-06-11 2:53PM EDT250.000.660.000.000.00-6012.50%
SPOT240719P002600002024-06-11 2:53PM EDT260.001.130.000.000.00-6012.50%
SPOT240719P002700002024-06-12 10:57AM EDT270.001.550.000.000.00-11012.50%
SPOT240719P002800002024-06-12 3:00PM EDT280.002.200.000.000.00-1106.25%
SPOT240719P002900002024-06-12 3:45PM EDT290.003.600.000.000.00-2406.25%
SPOT240719P003000002024-06-12 3:48PM EDT300.006.030.000.000.00-3603.13%
SPOT240719P003100002024-06-12 1:46PM EDT310.0010.850.000.000.00-1801.56%
SPOT240719P003200002024-06-12 2:15PM EDT320.0016.300.000.000.00-600.00%
SPOT240719P003300002024-06-12 3:58PM EDT330.0020.400.000.000.00-1200.00%
SPOT240719P003400002024-06-07 10:49AM EDT340.0029.180.000.000.00-100.00%
SPOT240719P003500002024-06-07 10:20AM EDT350.0038.500.000.000.00-200.00%
SPOT240719P003600002024-04-22 10:29AM EDT360.0092.000.000.000.00--00.00%
SPOT240719P003700002024-04-24 9:44AM EDT370.0066.2558.7066.400.00-2062.21%
SPOT240719P003800002024-04-24 2:22PM EDT380.0092.5569.1574.950.00-34066.21%
SPOT240719P003900002024-04-24 2:40PM EDT390.00104.8078.5086.100.00-13072.38%